China Jinmao Holdings Group Limited 0817
HKEX · Hong Kong SAR China · Finance
HKD 1.32-0.05 (-3.65%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.32 | -3.65% | HKD 1.33 | HKD 1.37 | HKD 1.25 | 172.04M |
| 2026-09-29 | HKD 1.37 | +7.45% | HKD 1.27 | HKD 1.38 | HKD 1.27 | 141.87M |
| 2026-09-28 | HKD 1.27 | +6.69% | HKD 1.20 | HKD 1.28 | HKD 1.20 | 64.91M |
| 2026-09-25 | HKD 1.20 | -1.65% | HKD 1.22 | HKD 1.22 | HKD 1.16 |
| 13.76M |
| 2026-09-24 | HKD 1.22 | -1.62% | HKD 1.24 | HKD 1.24 | HKD 1.21 | 38.69M |
| 2026-09-23 | HKD 1.24 | -0.40% | HKD 1.25 | HKD 1.30 | HKD 1.23 | 88.96M |
| 2026-09-22 | HKD 1.24 | -1.20% | HKD 1.25 | HKD 1.26 | HKD 1.22 | 54.39M |
| 2026-09-21 | HKD 1.25 | +2.03% | HKD 1.23 | HKD 1.29 | HKD 1.19 | 104.97M |
| 2026-09-18 | HKD 1.23 | +3.36% | HKD 1.20 | HKD 1.24 | HKD 1.18 | 64.33M |
| 2026-09-17 | HKD 1.19 | -0.83% | HKD 1.20 | HKD 1.20 | HKD 1.16 | 21.68M |
| 2026-09-16 | HKD 1.20 | 0.00% | HKD 1.19 | HKD 1.21 | HKD 1.15 | 64.29M |
| 2026-09-15 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.22 | HKD 1.18 | 25.40M |
| 2026-09-14 | HKD 1.20 | -2.83% | HKD 1.23 | HKD 1.23 | HKD 1.19 | 47.63M |
| 2026-09-11 | HKD 1.24 | -1.98% | HKD 1.25 | HKD 1.25 | HKD 1.21 | 43.32M |
| 2026-09-10 | HKD 1.26 | -0.40% | HKD 1.26 | HKD 1.28 | HKD 1.24 | 43.32M |
| 2026-09-09 | HKD 1.26 | -5.24% | HKD 1.34 | HKD 1.34 | HKD 1.26 | 100.98M |
| 2026-09-08 | HKD 1.34 | +1.14% | HKD 1.33 | HKD 1.35 | HKD 1.31 | 30.40M |
| 2026-09-07 | HKD 1.32 | -5.04% | HKD 1.39 | HKD 1.39 | HKD 1.30 | 62.44M |
| 2026-09-04 | HKD 1.39 | +2.96% | HKD 1.36 | HKD 1.46 | HKD 1.36 | 91.76M |
| 2026-09-03 | HKD 1.35 | +3.45% | HKD 1.31 | HKD 1.38 | HKD 1.30 | 77.04M |
| 2026-09-02 | HKD 1.30 | -1.88% | HKD 1.34 | HKD 1.36 | HKD 1.26 | 119.25M |
| 2026-09-01 | HKD 1.33 | +0.76% | HKD 1.33 | HKD 1.34 | HKD 1.28 | 164.06M |
| 2026-08-31 | HKD 1.32 | -15.92% | HKD 1.59 | HKD 1.61 | HKD 1.31 | 439.10M |
| 2026-08-28 | HKD 1.57 | -2.79% | HKD 1.63 | HKD 1.66 | HKD 1.52 | 137.60M |
| 2026-08-27 | HKD 1.62 | -0.62% | HKD 1.63 | HKD 1.68 | HKD 1.60 | 56.25M |
| 2026-08-26 | HKD 1.63 | +8.70% | HKD 1.49 | HKD 1.64 | HKD 1.47 | 150.95M |
| 2026-08-25 | HKD 1.50 | 0.00% | HKD 1.50 | HKD 1.53 | HKD 1.48 | 33.45M |
| 2026-08-24 | HKD 1.50 | -1.97% | HKD 1.53 | HKD 1.53 | HKD 1.47 | 47.39M |
| 2026-08-21 | HKD 1.52 | 0.00% | HKD 1.53 | HKD 1.54 | HKD 1.48 | 45.28M |
| 2026-08-20 | HKD 1.52 | +4.10% | HKD 1.48 | HKD 1.57 | HKD 1.48 | 91.54M |
| 2026-08-19 | HKD 1.47 | +0.69% | HKD 1.46 | HKD 1.52 | HKD 1.45 | 51.71M |
| 2026-08-18 | HKD 1.46 | +0.69% | HKD 1.45 | HKD 1.50 | HKD 1.44 | 29.26M |
| 2026-08-17 | HKD 1.45 | -2.03% | HKD 1.48 | HKD 1.49 | HKD 1.45 | 53.60M |
| 2026-08-14 | HKD 1.48 | +2.08% | HKD 1.45 | HKD 1.49 | HKD 1.41 | 86.97M |
| 2026-08-13 | HKD 1.45 | -7.07% | HKD 1.53 | HKD 1.53 | HKD 1.44 | 96.04M |
| 2026-08-12 | HKD 1.55 | +13.92% | HKD 1.37 | HKD 1.57 | HKD 1.35 | 182.68M |
| 2026-08-11 | HKD 1.37 | -2.85% | HKD 1.39 | HKD 1.40 | HKD 1.36 | 23.61M |
| 2026-08-10 | HKD 1.40 | +4.46% | HKD 1.37 | HKD 1.41 | HKD 1.37 | 49.87M |
| 2026-08-07 | HKD 1.35 | -0.74% | HKD 1.36 | HKD 1.36 | HKD 1.32 | 23.47M |
| 2026-08-06 | HKD 1.36 | -1.81% | HKD 1.37 | HKD 1.37 | HKD 1.33 | 30.06M |
| 2026-08-05 | HKD 1.38 | +2.99% | HKD 1.34 | HKD 1.38 | HKD 1.33 | 31.57M |
| 2026-08-04 | HKD 1.34 | -1.11% | HKD 1.36 | HKD 1.36 | HKD 1.31 | 50.02M |
| 2026-08-03 | HKD 1.36 | -1.81% | HKD 1.39 | HKD 1.39 | HKD 1.33 | 38.62M |
| 2026-07-31 | HKD 1.38 | 0.00% | HKD 1.40 | HKD 1.39 | HKD 1.34 | 32.60M |
| 2026-07-30 | HKD 1.38 | -0.72% | HKD 1.39 | HKD 1.43 | HKD 1.36 | 40.41M |
| 2026-07-29 | HKD 1.39 | +4.51% | HKD 1.34 | HKD 1.41 | HKD 1.34 | 26.65M |
| 2026-07-28 | HKD 1.33 | 0.00% | HKD 1.32 | HKD 1.35 | HKD 1.30 | 32.36M |
| 2026-07-27 | HKD 1.33 | +0.76% | HKD 1.32 | HKD 1.34 | HKD 1.29 | 22.14M |
| 2026-07-24 | HKD 1.32 | -5.04% | HKD 1.37 | HKD 1.37 | HKD 1.30 | 73.08M |
| 2026-07-23 | HKD 1.39 | +1.46% | HKD 1.38 | HKD 1.41 | HKD 1.35 | 39.05M |
| 2026-07-22 | HKD 1.37 | 0.00% | HKD 1.37 | HKD 1.39 | HKD 1.34 | 24.58M |
| 2026-07-21 | HKD 1.37 | -0.72% | HKD 1.39 | HKD 1.39 | HKD 1.35 | 23.20M |
| 2026-07-20 | HKD 1.38 | +2.22% | HKD 1.35 | HKD 1.39 | HKD 1.33 | 43.22M |
| 2026-07-17 | HKD 1.35 | -2.88% | HKD 1.39 | HKD 1.43 | HKD 1.30 | 60.56M |
| 2026-07-16 | HKD 1.39 | +1.46% | HKD 1.37 | HKD 1.41 | HKD 1.36 | 51.31M |
| 2026-07-15 | HKD 1.37 | +6.20% | HKD 1.29 | HKD 1.38 | HKD 1.29 | 79.78M |
| 2026-07-14 | HKD 1.29 | 0.00% | HKD 1.30 | HKD 1.30 | HKD 1.25 | 36.92M |
| 2026-07-13 | HKD 1.29 | 0.00% | HKD 1.30 | HKD 1.32 | HKD 1.27 | 37.31M |
| 2026-07-10 | HKD 1.29 | 0.00% | HKD 1.30 | HKD 1.36 | HKD 1.28 | 57.92M |
| 2026-07-09 | HKD 1.29 | -3.73% | HKD 1.34 | HKD 1.35 | HKD 1.28 | 36.99M |
| 2026-07-08 | HKD 1.34 | 0.00% | HKD 1.32 | HKD 1.35 | HKD 1.31 | 35.46M |
| 2026-07-07 | HKD 1.34 | -2.19% | HKD 1.38 | HKD 1.38 | HKD 1.31 | 47.48M |
| 2026-07-06 | HKD 1.37 | +3.79% | HKD 1.33 | HKD 1.41 | HKD 1.30 | 73.58M |
| 2026-07-03 | HKD 1.32 | +2.33% | HKD 1.29 | HKD 1.36 | HKD 1.29 | 47.53M |
| 2026-07-02 | HKD 1.29 | +4.88% | HKD 1.26 | HKD 1.34 | HKD 1.26 | 71.85M |
| 2026-06-30 | HKD 1.23 | -2.38% | HKD 1.26 | HKD 1.26 | HKD 1.21 | 45.16M |
| 2026-06-29 | HKD 1.26 | +0.80% | HKD 1.25 | HKD 1.28 | HKD 1.21 | 54.56M |
| 2026-06-26 | HKD 1.25 | -1.57% | HKD 1.27 | HKD 1.28 | HKD 1.22 | 33.88M |
| 2026-06-25 | HKD 1.27 | -3.05% | HKD 1.31 | HKD 1.32 | HKD 1.22 | 110.79M |
| 2026-06-24 | HKD 1.31 | 0.00% | HKD 1.31 | HKD 1.34 | HKD 1.27 | 48.18M |
| 2026-06-23 | HKD 1.31 | -2.96% | HKD 1.35 | HKD 1.36 | HKD 1.29 | 95.41M |
| 2026-06-22 | HKD 1.35 | -2.88% | HKD 1.41 | HKD 1.41 | HKD 1.32 | 63.40M |
| 2026-06-18 | HKD 1.39 | -6.08% | HKD 1.48 | HKD 1.48 | HKD 1.38 | 68.69M |
| 2026-06-17 | HKD 1.48 | 0.00% | HKD 1.48 | HKD 1.50 | HKD 1.46 | 17.57M |
| 2026-06-16 | HKD 1.48 | -6.33% | HKD 1.57 | HKD 1.58 | HKD 1.47 | 86.95M |
| 2026-06-15 | HKD 1.58 | -1.25% | HKD 1.61 | HKD 1.62 | HKD 1.54 | 61.83M |
| 2026-06-12 | HKD 1.60 | +2.56% | HKD 1.58 | HKD 1.62 | HKD 1.56 | 48.38M |
| 2026-06-11 | HKD 1.56 | -0.64% | HKD 1.57 | HKD 1.59 | HKD 1.55 | 29.46M |
| 2026-06-10 | HKD 1.57 | 0.00% | HKD 1.55 | HKD 1.57 | HKD 1.52 | 62.61M |
| 2026-06-09 | HKD 1.57 | -0.63% | HKD 1.59 | HKD 1.60 | HKD 1.54 | 43.43M |
| 2026-06-08 | HKD 1.58 | -1.86% | HKD 1.58 | HKD 1.63 | HKD 1.55 | 39.44M |
| 2026-06-05 | HKD 1.61 | -2.42% | HKD 1.65 | HKD 1.69 | HKD 1.59 | 53.02M |
| 2026-06-04 | HKD 1.65 | -3.51% | HKD 1.71 | HKD 1.72 | HKD 1.64 | 39.99M |
| 2026-06-03 | HKD 1.71 | -1.72% | HKD 1.74 | HKD 1.76 | HKD 1.70 | 43.91M |
| 2026-06-02 | HKD 1.74 | -0.57% | HKD 1.75 | HKD 1.79 | HKD 1.72 | 53.58M |
| 2026-06-01 | HKD 1.75 | +0.57% | HKD 1.75 | HKD 1.80 | HKD 1.73 | 38.79M |
| 2026-05-29 | HKD 1.74 | +3.57% | HKD 1.68 | HKD 1.80 | HKD 1.68 | 70.23M |
| 2026-05-28 | HKD 1.68 | 0.00% | HKD 1.70 | HKD 1.70 | HKD 1.65 | 36.58M |
| 2026-05-27 | HKD 1.68 | -4.00% | HKD 1.75 | HKD 1.76 | HKD 1.67 | 48.78M |
| 2026-05-26 | HKD 1.75 | +4.79% | HKD 1.66 | HKD 1.78 | HKD 1.61 | 66.14M |